ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-05-12 2741 candle_min

Browse Source
This commit is contained in:
ened
2025-05-12 21:38:25 +09:00
parent 8f25113de1
commit de13c905c9
2741 changed files with 1787032 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

581
010640/min/candle-20250512.csv Normal file
View File

@@ -0,0 +1,581 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250512,183900,351316171,4140,4140,4140,4140,330
20250512,183800,351316171,4140,4140,4140,4140,0
20250512,183700,351316171,4140,4140,4140,4140,0
20250512,183600,351316171,4140,4140,4140,4140,0
20250512,183500,351316171,4140,4140,4140,4140,0
20250512,183400,351316171,4140,4140,4140,4140,0
20250512,183300,351316171,4140,4140,4140,4140,0
20250512,183200,351316171,4140,4140,4140,4140,0
20250512,183100,351316171,4140,4140,4140,4140,0
20250512,183000,351316171,4140,4140,4140,4140,0
20250512,182900,351316171,4140,4140,4140,4140,0
20250512,182800,351316171,4140,4140,4140,4140,0
20250512,182700,351316171,4140,4140,4140,4140,0
20250512,182600,351316171,4140,4140,4140,4140,0
20250512,182500,351316171,4140,4140,4140,4140,0
20250512,182400,351316171,4140,4140,4140,4140,0
20250512,182300,351316171,4140,4140,4140,4140,0
20250512,182200,351316171,4140,4140,4140,4140,0
20250512,182100,351316171,4140,4140,4140,4140,0
20250512,182000,351316171,4140,4140,4140,4140,0
20250512,181900,351316171,4140,4140,4140,4140,0
20250512,181800,351316171,4140,4140,4140,4140,0
20250512,181700,351316171,4140,4140,4140,4140,0
20250512,181600,351316171,4140,4140,4140,4140,0
20250512,181500,351316171,4140,4140,4140,4140,0
20250512,181400,351316171,4140,4140,4140,4140,0
20250512,181300,351316171,4140,4140,4140,4140,0
20250512,181200,351316171,4140,4140,4140,4140,0
20250512,181100,351316171,4140,4140,4140,4140,0
20250512,181000,351316171,4140,4140,4140,4140,0
20250512,180900,351316171,4140,4140,4140,4140,330
20250512,180800,351316171,4140,4140,4140,4140,0
20250512,180700,351316171,4140,4140,4140,4140,0
20250512,180600,351316171,4140,4140,4140,4140,0
20250512,180500,351316171,4140,4140,4140,4140,0
20250512,180400,351316171,4140,4140,4140,4140,0
20250512,180300,351316171,4140,4140,4140,4140,0
20250512,180200,351316171,4140,4140,4140,4140,0
20250512,180100,351316171,4140,4140,4140,4140,0
20250512,180000,351316171,4140,4140,4140,4140,0
20250512,175900,351316171,4140,4140,4140,4140,0
20250512,175800,351316171,4140,4140,4140,4140,0
20250512,175700,351316171,4140,4140,4140,4140,0
20250512,175600,351316171,4140,4140,4140,4140,0
20250512,175500,351316171,4140,4140,4140,4140,0
20250512,175400,351316171,4140,4140,4140,4140,0
20250512,175300,351316171,4140,4140,4140,4140,0
20250512,175200,351316171,4140,4140,4140,4140,0
20250512,175100,351316171,4140,4140,4140,4140,0
20250512,175000,351316171,4140,4140,4140,4140,0
20250512,174900,351316171,4140,4140,4140,4140,0
20250512,174800,351316171,4140,4140,4140,4140,0
20250512,174700,351316171,4140,4140,4140,4140,0
20250512,174600,351316171,4140,4140,4140,4140,0
20250512,174500,351316171,4140,4140,4140,4140,0
20250512,174400,351316171,4140,4140,4140,4140,0
20250512,174300,351316171,4140,4140,4140,4140,0
20250512,174200,351316171,4140,4140,4140,4140,0
20250512,174100,351316171,4140,4140,4140,4140,0
20250512,174000,351316171,4140,4140,4140,4140,0
20250512,173900,351316171,4140,4140,4140,4140,330
20250512,173800,351316171,4140,4140,4140,4140,0
20250512,173700,351316171,4140,4140,4140,4140,0
20250512,173600,351316171,4140,4140,4140,4140,0
20250512,173500,351316171,4140,4140,4140,4140,0
20250512,173400,351316171,4140,4140,4140,4140,0
20250512,173300,351316171,4140,4140,4140,4140,0
20250512,173200,351316171,4140,4140,4140,4140,0
20250512,173100,351316171,4140,4140,4140,4140,0
20250512,173000,351316171,4140,4140,4140,4140,0
20250512,172900,351316171,4140,4140,4140,4140,0
20250512,172800,351316171,4140,4140,4140,4140,0
20250512,172700,351316171,4140,4140,4140,4140,0
20250512,172600,351316171,4140,4140,4140,4140,0
20250512,172500,351316171,4140,4140,4140,4140,0
20250512,172400,351316171,4140,4140,4140,4140,0
20250512,172300,351316171,4140,4140,4140,4140,0
20250512,172200,351316171,4140,4140,4140,4140,0
20250512,172100,351316171,4140,4140,4140,4140,0
20250512,172000,351316171,4140,4140,4140,4140,0
20250512,171900,351316171,4140,4140,4140,4140,0
20250512,171800,351316171,4140,4140,4140,4140,0
20250512,171700,351316171,4140,4140,4140,4140,0
20250512,171600,351316171,4140,4140,4140,4140,0
20250512,171500,351316171,4140,4140,4140,4140,0
20250512,171400,351316171,4140,4140,4140,4140,0
20250512,171300,351316171,4140,4140,4140,4140,0
20250512,171200,351316171,4140,4140,4140,4140,0
20250512,171100,351316171,4140,4140,4140,4140,0
20250512,171000,351316171,4140,4140,4140,4140,0
20250512,170900,351316171,4140,4140,4140,4140,330
20250512,170800,351316171,4140,4140,4140,4140,0
20250512,170700,351316171,4140,4140,4140,4140,0
20250512,170600,351316171,4140,4140,4140,4140,0
20250512,170500,351316171,4140,4140,4140,4140,0
20250512,170400,351316171,4140,4140,4140,4140,0
20250512,170300,351316171,4140,4140,4140,4140,0
20250512,170200,351316171,4140,4140,4140,4140,0
20250512,170100,351316171,4140,4140,4140,4140,0
20250512,170000,351316171,4140,4140,4140,4140,0
20250512,165900,351316171,4140,4140,4140,4140,0
20250512,165800,351316171,4140,4140,4140,4140,0
20250512,165700,351316171,4140,4140,4140,4140,0
20250512,165600,351316171,4140,4140,4140,4140,0
20250512,165500,351316171,4140,4140,4140,4140,0
20250512,165400,351316171,4140,4140,4140,4140,0
20250512,165300,351316171,4140,4140,4140,4140,0
20250512,165200,351316171,4140,4140,4140,4140,0
20250512,165100,351316171,4140,4140,4140,4140,0
20250512,165000,351316171,4140,4140,4140,4140,0
20250512,164900,351316171,4140,4140,4140,4140,0
20250512,164800,351316171,4140,4140,4140,4140,0
20250512,164700,351316171,4140,4140,4140,4140,0
20250512,164600,351316171,4140,4140,4140,4140,0
20250512,164500,351316171,4140,4140,4140,4140,0
20250512,164400,351316171,4140,4140,4140,4140,0
20250512,164300,351316171,4140,4140,4140,4140,0
20250512,164200,351316171,4140,4140,4140,4140,0
20250512,164100,351316171,4140,4140,4140,4140,0
20250512,164000,351316171,4140,4140,4140,4140,0
20250512,163900,351316171,4140,4140,4140,4140,330
20250512,163800,351316171,4140,4140,4140,4140,0
20250512,163700,351316171,4140,4140,4140,4140,0
20250512,163600,351316171,4140,4140,4140,4140,0
20250512,163500,351316171,4140,4140,4140,4140,0
20250512,163400,351316171,4140,4140,4140,4140,0
20250512,163300,351316171,4140,4140,4140,4140,0
20250512,163200,351316171,4140,4140,4140,4140,0
20250512,163100,351316171,4140,4140,4140,4140,0
20250512,163000,351316171,4140,4140,4140,4140,0
20250512,162900,351316171,4140,4140,4140,4140,0
20250512,162800,351316171,4140,4140,4140,4140,0
20250512,162700,351316171,4140,4140,4140,4140,0
20250512,162600,351316171,4140,4140,4140,4140,0
20250512,162500,351316171,4140,4140,4140,4140,0
20250512,162400,351316171,4140,4140,4140,4140,0
20250512,162300,351316171,4140,4140,4140,4140,0
20250512,162200,351316171,4140,4140,4140,4140,0
20250512,162100,351316171,4140,4140,4140,4140,0
20250512,162000,351316171,4140,4140,4140,4140,0
20250512,161900,351316171,4140,4140,4140,4140,0
20250512,161800,351316171,4140,4140,4140,4140,0
20250512,161700,351316171,4140,4140,4140,4140,0
20250512,161600,351316171,4140,4140,4140,4140,0
20250512,161500,351316171,4140,4140,4140,4140,0
20250512,161400,351316171,4140,4140,4140,4140,0
20250512,161300,351316171,4140,4140,4140,4140,0
20250512,161200,351316171,4140,4140,4140,4140,0
20250512,161100,351316171,4140,4140,4140,4140,0
20250512,161000,351316171,4140,4140,4140,4140,0
20250512,160900,351316171,4140,4140,4140,4140,330
20250512,160800,351316171,4140,4140,4140,4140,0
20250512,160700,351316171,4140,4140,4140,4140,0
20250512,160600,351316171,4140,4140,4140,4140,0
20250512,160500,351316171,4140,4140,4140,4140,0
20250512,160400,351316171,4140,4140,4140,4140,0
20250512,160300,351316171,4140,4140,4140,4140,0
20250512,160200,351316171,4140,4140,4140,4140,0
20250512,160100,351316171,4140,4140,4140,4140,0
20250512,160000,351316171,4140,4140,4140,4140,0
20250512,155900,351316171,4140,4140,4140,4140,0
20250512,155800,351316171,4140,4140,4140,4140,0
20250512,155700,351316171,4140,4140,4140,4140,0
20250512,155600,351316171,4140,4140,4140,4140,0
20250512,155500,351316171,4140,4140,4140,4140,0
20250512,155400,351316171,4140,4140,4140,4140,0
20250512,155300,351316171,4140,4140,4140,4140,0
20250512,155200,351316171,4140,4140,4140,4140,0
20250512,155100,351316171,4140,4140,4140,4140,0
20250512,155000,351316171,4140,4140,4140,4140,0
20250512,154900,351316171,4140,4140,4140,4140,0
20250512,154800,351316171,4140,4140,4140,4140,0
20250512,154700,351316171,4140,4140,4140,4140,0
20250512,154600,351316171,4140,4140,4140,4140,0
20250512,154500,351316171,4140,4140,4140,4140,0
20250512,154400,351316171,4140,4140,4140,4140,0
20250512,154300,351316171,4140,4140,4140,4140,0
20250512,154200,351316171,4140,4140,4140,4140,0
20250512,154100,351316171,4140,4140,4140,4140,0
20250512,154000,351316171,4140,4140,4140,4140,0
20250512,153900,351316171,4140,4140,4140,4140,330
20250512,153800,351316171,4140,4140,4140,4140,0
20250512,153700,351316171,4140,4140,4140,4140,0
20250512,153600,351316171,4140,4140,4140,4140,0
20250512,153500,351316171,4140,4140,4140,4140,0
20250512,153400,351316171,4140,4140,4140,4140,0
20250512,153300,351316171,4140,4140,4140,4140,0
20250512,153200,351316171,4140,4140,4140,4140,0
20250512,153100,351316171,4140,4140,4140,4140,0
20250512,153000,351316171,4140,4140,4140,4140,330
20250512,152900,349949971,4135,4135,4135,4135,0
20250512,152800,349949971,4135,4135,4135,4135,0
20250512,152700,349949971,4135,4135,4135,4135,0
20250512,152600,349949971,4135,4135,4135,4135,0
20250512,152500,349949971,4135,4135,4135,4135,0
20250512,152400,349949971,4135,4135,4135,4135,0
20250512,152300,349949971,4135,4135,4135,4135,0
20250512,152200,349949971,4135,4135,4135,4135,0
20250512,152100,349949971,4135,4135,4135,4135,0
20250512,152000,349949971,4135,4135,4135,4135,0
20250512,151900,349949971,4135,4135,4135,4135,59
20250512,151800,349706006,4140,4140,4140,4140,0
20250512,151700,349706006,4140,4140,4140,4140,0
20250512,151600,349706006,4140,4140,4140,4140,30
20250512,151500,349581806,4140,4140,4140,4140,1
20250512,151400,349577666,4125,4130,4130,4125,4355
20250512,151300,331591851,4140,4140,4140,4140,45
20250512,151200,331405551,4140,4140,4140,4140,1
20250512,151100,331401411,4130,4140,4140,4130,87
20250512,151000,331041641,4140,4140,4140,4140,0
20250512,150900,331041641,4140,4140,4140,4140,0
20250512,150800,331041641,4140,4140,4140,4140,46
20250512,150700,330851201,4140,4140,4140,4140,0
20250512,150600,330851201,4140,4140,4140,4130,3991
20250512,150500,314347826,4135,4135,4135,4135,0
20250512,150400,314347826,4135,4135,4135,4135,5
20250512,150300,314327151,4135,4135,4135,4135,241
20250512,150200,313330616,4135,4135,4135,4135,0
20250512,150100,313330616,4135,4135,4135,4135,0
20250512,150000,313330616,4135,4135,4135,4135,2000
20250512,145900,305060616,4140,4140,4140,4140,0
20250512,145800,305060616,4140,4140,4140,4140,1
20250512,145700,305056476,4140,4140,4140,4140,0
20250512,145600,305056476,4140,4140,4140,4140,0
20250512,145500,305056476,4140,4135,4140,4135,101
20250512,145400,304638351,4140,4140,4140,4140,0
20250512,145300,304638351,4140,4140,4140,4140,1055
20250512,145200,300270651,4145,4145,4145,4145,0
20250512,145100,300270651,4145,4145,4145,4145,0
20250512,145000,300270651,4145,4140,4145,4140,528
20250512,144900,298084706,4140,4140,4140,4140,0
20250512,144800,298084706,4140,4140,4140,4140,0
20250512,144700,298084706,4140,4140,4140,4140,4
20250512,144600,298068146,4145,4145,4145,4145,0
20250512,144500,298068146,4145,4145,4145,4145,0
20250512,144400,298068146,4145,4145,4145,4145,0
20250512,144300,298068146,4145,4145,4145,4145,2
20250512,144200,298059856,4140,4140,4140,4140,0
20250512,144100,298059856,4140,4140,4140,4140,1
20250512,144000,298055716,4140,4140,4140,4140,500
20250512,143900,295985716,4145,4145,4145,4145,0
20250512,143800,295985716,4145,4145,4145,4145,0
20250512,143700,295985716,4145,4145,4145,4145,1
20250512,143600,295981571,4145,4145,4145,4145,28
20250512,143500,295865511,4145,4145,4145,4145,0
20250512,143400,295865511,4145,4140,4145,4140,241
20250512,143300,294866611,4140,4140,4140,4140,201
20250512,143200,294034471,4140,4140,4140,4140,4
20250512,143100,294017911,4140,4140,4140,4140,1
20250512,143000,294013771,4140,4140,4140,4140,0
20250512,142900,294013771,4140,4140,4140,4140,0
20250512,142800,294013771,4140,4140,4140,4140,0
20250512,142700,294013771,4140,4140,4140,4140,61
20250512,142600,293761231,4140,4140,4140,4140,0
20250512,142500,293761231,4140,4140,4140,4140,12
20250512,142400,293711551,4140,4140,4140,4140,20
20250512,142300,293628751,4135,4135,4135,4135,70
20250512,142200,293339301,4140,4140,4140,4140,295
20250512,142100,292118001,4140,4140,4140,4140,0
20250512,142000,292118001,4140,4140,4140,4140,0
20250512,141900,292118001,4140,4140,4140,4140,0
20250512,141800,292118001,4140,4140,4140,4140,0
20250512,141700,292118001,4140,4140,4140,4140,0
20250512,141600,292118001,4140,4140,4140,4140,200
20250512,141500,291290001,4145,4145,4145,4145,0
20250512,141400,291290001,4145,4145,4145,4145,0
20250512,141300,291290001,4145,4145,4145,4145,0
20250512,141200,291290001,4145,4145,4145,4145,64
20250512,141100,291024721,4145,4145,4145,4145,0
20250512,141000,291024721,4145,4145,4145,4145,0
20250512,140900,291024721,4145,4145,4145,4145,0
20250512,140800,291024721,4145,4145,4145,4145,0
20250512,140700,291024721,4145,4145,4145,4145,0
20250512,140600,291024721,4145,4145,4145,4145,0
20250512,140500,291024721,4145,4145,4145,4145,0
20250512,140400,291024721,4145,4145,4145,4145,100
20250512,140300,290610221,4145,4145,4145,4145,0
20250512,140200,290610221,4145,4145,4145,4145,0
20250512,140100,290610221,4145,4145,4145,4145,0
20250512,140000,290610221,4145,4145,4145,4145,0
20250512,135900,290610221,4145,4145,4145,4145,1
20250512,135800,290606076,4140,4140,4140,4140,700
20250512,135700,287708076,4145,4145,4145,4145,1
20250512,135600,287703931,4145,4145,4145,4145,0
20250512,135500,287703931,4145,4145,4145,4145,0
20250512,135400,287703931,4145,4145,4145,4145,0
20250512,135300,287703931,4145,4145,4145,4145,500
20250512,135200,285631431,4140,4140,4140,4140,60
20250512,135100,285383031,4140,4140,4140,4140,0
20250512,135000,285383031,4140,4140,4140,4140,1
20250512,134900,285378891,4145,4145,4145,4145,0
20250512,134800,285378891,4145,4145,4145,4145,0
20250512,134700,285378891,4145,4145,4145,4145,0
20250512,134600,285378891,4145,4145,4145,4145,0
20250512,134500,285378891,4145,4145,4145,4145,0
20250512,134400,285378891,4145,4145,4145,4145,0
20250512,134300,285378891,4145,4145,4145,4145,100
20250512,134200,284964391,4145,4145,4145,4145,500
20250512,134100,282891891,4145,4145,4145,4145,0
20250512,134000,282891891,4145,4145,4145,4145,300
20250512,133900,281648391,4145,4150,4150,4145,1100
20250512,133800,277088391,4145,4150,4155,4145,2809
20250512,133700,265429681,4145,4145,4145,4145,0
20250512,133600,265429681,4145,4145,4145,4145,0
20250512,133500,265429681,4145,4145,4145,4145,0
20250512,133400,265429681,4145,4145,4145,4145,200
20250512,133300,264600681,4145,4145,4145,4145,200
20250512,133200,263771681,4145,4145,4145,4145,0
20250512,133100,263771681,4145,4145,4145,4145,0
20250512,133000,263771681,4145,4145,4145,4145,0
20250512,132900,263771681,4145,4145,4145,4145,0
20250512,132800,263771681,4145,4145,4145,4145,0
20250512,132700,263771681,4145,4145,4145,4145,0
20250512,132600,263771681,4145,4145,4145,4145,0
20250512,132500,263771681,4145,4145,4145,4145,0
20250512,132400,263771681,4145,4145,4145,4145,0
20250512,132300,263771681,4145,4145,4145,4145,0
20250512,132200,263771681,4145,4145,4145,4145,0
20250512,132100,263771681,4145,4145,4145,4145,0
20250512,132000,263771681,4145,4145,4145,4145,0
20250512,131900,263771681,4145,4145,4145,4145,0
20250512,131800,263771681,4145,4145,4145,4145,100
20250512,131700,263357181,4145,4145,4145,4145,200
20250512,131600,262528181,4145,4145,4145,4145,0
20250512,131500,262528181,4145,4145,4145,4145,0
20250512,131400,262528181,4145,4145,4145,4145,0
20250512,131300,262528181,4145,4145,4145,4145,0
20250512,131200,262528181,4145,4145,4145,4145,33
20250512,131100,262391396,4145,4145,4145,4145,167
20250512,131000,261699181,4145,4145,4145,4145,200
20250512,130900,260870181,4145,4145,4145,4145,126
20250512,130800,260347911,4150,4150,4150,4150,11
20250512,130700,260302261,4145,4145,4145,4145,9
20250512,130600,260264956,4150,4150,4150,4150,0
20250512,130500,260264956,4150,4150,4150,4150,0
20250512,130400,260264956,4150,4150,4150,4150,0
20250512,130300,260264956,4150,4150,4150,4150,0
20250512,130200,260264956,4150,4150,4150,4150,145
20250512,130100,259663206,4150,4150,4150,4150,57
20250512,130000,259426656,4155,4155,4155,4155,1
20250512,125900,259422501,4150,4150,4150,4150,896
20250512,125800,255704101,4150,4150,4150,4150,44
20250512,125700,255521501,4150,4150,4150,4150,0
20250512,125600,255521501,4150,4150,4150,4150,0
20250512,125500,255521501,4150,4150,4150,4150,0
20250512,125400,255521501,4150,4150,4150,4150,0
20250512,125300,255521501,4150,4150,4150,4150,0
20250512,125200,255521501,4150,4150,4150,4150,80
20250512,125100,255189501,4150,4150,4150,4150,0
20250512,125000,255189501,4150,4150,4150,4150,0
20250512,124900,255189501,4150,4150,4150,4150,1
20250512,124800,255185351,4145,4145,4145,4145,0
20250512,124700,255185351,4145,4145,4145,4145,1719
20250512,124600,248060096,4145,4145,4145,4145,0
20250512,124500,248060096,4145,4145,4145,4145,0
20250512,124400,248060096,4145,4145,4145,4145,0
20250512,124300,248060096,4145,4145,4145,4145,0
20250512,124200,248060096,4145,4145,4145,4145,1
20250512,124100,248055951,4140,4140,4140,4140,0
20250512,124000,248055951,4140,4140,4140,4140,0
20250512,123900,248055951,4140,4145,4145,4140,105
20250512,123800,247620751,4145,4145,4145,4145,0
20250512,123700,247620751,4145,4145,4145,4145,0
20250512,123600,247620751,4145,4145,4145,4145,55
20250512,123500,247392776,4145,4145,4145,4145,0
20250512,123400,247392776,4145,4145,4145,4145,0
20250512,123300,247392776,4145,4145,4145,4145,0
20250512,123200,247392776,4145,4145,4145,4145,1
20250512,123100,247388631,4140,4145,4145,4140,2
20250512,123000,247380346,4140,4140,4140,4140,0
20250512,122900,247380346,4140,4140,4140,4140,0
20250512,122800,247380346,4140,4140,4140,4140,100
20250512,122700,246966346,4140,4140,4140,4140,0
20250512,122600,246966346,4140,4140,4140,4140,0
20250512,122500,246966346,4140,4140,4140,4140,0
20250512,122400,246966346,4140,4140,4140,4140,0
20250512,122300,246966346,4140,4140,4140,4140,0
20250512,122200,246966346,4140,4140,4140,4140,4
20250512,122100,246949786,4140,4140,4140,4140,100
20250512,122000,246535786,4140,4140,4140,4140,0
20250512,121900,246535786,4140,4140,4140,4140,0
20250512,121800,246535786,4140,4140,4140,4140,0
20250512,121700,246535786,4140,4140,4140,4140,0
20250512,121600,246535786,4140,4140,4140,4140,120
20250512,121500,246038986,4140,4140,4140,4140,24
20250512,121400,245939626,4140,4140,4140,4140,48
20250512,121300,245740906,4145,4145,4145,4145,0
20250512,121200,245740906,4145,4145,4145,4145,2
20250512,121100,245732616,4150,4150,4150,4150,0
20250512,121000,245732616,4150,4150,4150,4150,100
20250512,120900,245317616,4140,4140,4140,4140,0
20250512,120800,245317616,4140,4140,4140,4140,0
20250512,120700,245317616,4140,4140,4140,4140,0
20250512,120600,245317616,4140,4145,4145,4140,300
20250512,120500,244075611,4140,4140,4140,4140,1
20250512,120400,244071471,4140,4140,4140,4140,45
20250512,120300,243885171,4140,4140,4140,4140,1
20250512,120200,243881031,4145,4145,4145,4145,0
20250512,120100,243881031,4145,4145,4145,4145,0
20250512,120000,243881031,4145,4145,4145,4145,0
20250512,115900,243881031,4145,4145,4145,4145,39
20250512,115800,243719376,4140,4140,4140,4140,0
20250512,115700,243719376,4140,4140,4140,4140,0
20250512,115600,243719376,4140,4140,4140,4140,0
20250512,115500,243719376,4140,4140,4140,4140,0
20250512,115400,243719376,4140,4140,4140,4140,490
20250512,115300,241690776,4145,4145,4145,4145,610
20250512,115200,239162326,4145,4145,4145,4145,0
20250512,115100,239162326,4145,4145,4145,4145,35
20250512,115000,239017251,4145,4145,4145,4145,0
20250512,114900,239017251,4145,4145,4145,4145,20
20250512,114800,238934351,4145,4145,4145,4145,30
20250512,114700,238810001,4145,4145,4145,4145,0
20250512,114600,238810001,4145,4145,4145,4145,0
20250512,114500,238810001,4145,4150,4150,4145,100
20250512,114400,238395411,4140,4140,4140,4140,0
20250512,114300,238395411,4140,4140,4140,4140,0
20250512,114200,238395411,4140,4140,4140,4140,0
20250512,114100,238395411,4140,4140,4140,4140,0
20250512,114000,238395411,4140,4140,4140,4140,0
20250512,113900,238395411,4140,4140,4140,4140,0
20250512,113800,238395411,4140,4145,4145,4140,317
20250512,113700,237082446,4150,4150,4150,4150,0
20250512,113600,237082446,4150,4150,4150,4150,0
20250512,113500,237082446,4150,4150,4150,4150,78
20250512,113400,236758746,4155,4155,4155,4155,0
20250512,113300,236758746,4155,4155,4155,4155,1
20250512,113200,236754591,4155,4155,4155,4155,0
20250512,113100,236754591,4155,4150,4155,4150,1100
20250512,113000,232185591,4150,4150,4150,4150,1
20250512,112900,232181441,4150,4150,4150,4150,96
20250512,112800,231783041,4150,4150,4150,4150,0
20250512,112700,231783041,4150,4150,4150,4150,0
20250512,112600,231783041,4150,4150,4150,4150,109
20250512,112500,231330691,4150,4145,4150,4145,5994
20250512,112400,206472556,4145,4145,4145,4145,0
20250512,112300,206472556,4145,4145,4145,4145,68
20250512,112200,206190696,4140,4140,4140,4140,0
20250512,112100,206190696,4140,4140,4140,4140,0
20250512,112000,206190696,4140,4140,4140,4140,0
20250512,111900,206190696,4140,4145,4145,4140,250
20250512,111800,205154946,4145,4145,4145,4145,0
20250512,111700,205154946,4145,4145,4145,4145,0
20250512,111600,205154946,4145,4145,4145,4145,0
20250512,111500,205154946,4145,4145,4145,4145,47
20250512,111400,204960131,4140,4140,4140,4140,0
20250512,111300,204960131,4140,4140,4140,4140,0
20250512,111200,204960131,4140,4140,4140,4140,100
20250512,111100,204546131,4140,4140,4140,4140,0
20250512,111000,204546131,4140,4140,4140,4140,5
20250512,110900,204525431,4140,4145,4145,4140,750
20250512,110800,201420181,4145,4145,4145,4145,0
20250512,110700,201420181,4145,4145,4145,4145,0
20250512,110600,201420181,4145,4145,4145,4145,0
20250512,110500,201420181,4145,4145,4145,4145,906
20250512,110400,197664811,4145,4145,4145,4145,0
20250512,110300,197664811,4145,4145,4145,4145,0
20250512,110200,197664811,4145,4145,4145,4145,0
20250512,110100,197664811,4145,4145,4145,4145,0
20250512,110000,197664811,4145,4145,4145,4145,600
20250512,105900,195177811,4145,4145,4145,4145,0
20250512,105800,195177811,4145,4145,4145,4145,500
20250512,105700,193105311,4145,4145,4145,4145,1701
20250512,105600,186054666,4145,4140,4145,4140,135
20250512,105500,185495591,4145,4145,4145,4145,30
20250512,105400,185371241,4145,4145,4145,4145,100
20250512,105300,184956741,4145,4145,4145,4145,5
20250512,105200,184936016,4150,4150,4150,4150,0
20250512,105100,184936016,4150,4145,4150,4145,623
20250512,105000,182353471,4150,4145,4150,4145,1306
20250512,104900,176940076,4140,4140,4140,4140,1874
20250512,104800,169181716,4140,4140,4140,4140,0
20250512,104700,169181716,4140,4140,4140,4140,0
20250512,104600,169181716,4140,4140,4140,4140,0
20250512,104500,169181716,4140,4140,4140,4140,0
20250512,104400,169181716,4140,4140,4140,4140,127
20250512,104300,168655936,4140,4140,4140,4140,561
20250512,104200,166333396,4150,4150,4150,4150,0
20250512,104100,166333396,4150,4145,4150,4145,83
20250512,104000,165988996,4145,4145,4145,4145,0
20250512,103900,165988996,4145,4145,4145,4145,20
20250512,103800,165906096,4145,4145,4145,4145,250
20250512,103700,164869846,4145,4145,4145,4145,0
20250512,103600,164869846,4145,4145,4145,4145,540
20250512,103500,162631546,4150,4145,4150,4145,1353
20250512,103400,157019056,4145,4145,4145,4145,76
20250512,103300,156704036,4140,4140,4140,4140,0
20250512,103200,156704036,4140,4140,4140,4140,0
20250512,103100,156704036,4140,4140,4140,4140,0
20250512,103000,156704036,4140,4140,4140,4140,0
20250512,102900,156704036,4140,4145,4145,4140,14
20250512,102800,156646066,4145,4145,4145,4145,100
20250512,102700,156231566,4145,4145,4145,4145,30
20250512,102600,156107216,4125,4135,4135,4125,236
20250512,102500,155132011,4145,4145,4145,4145,0
20250512,102400,155132011,4145,4145,4145,4145,300
20250512,102300,153888511,4140,4140,4140,4140,1219
20250512,102200,148841851,4140,4140,4140,4140,0
20250512,102100,148841851,4140,4140,4140,4140,0
20250512,102000,148841851,4140,4140,4140,4140,0
20250512,101900,148841851,4140,4140,4140,4140,0
20250512,101800,148841851,4140,4140,4140,4140,1
20250512,101700,148837711,4130,4130,4130,4130,0
20250512,101600,148837711,4130,4130,4130,4130,0
20250512,101500,148837711,4130,4130,4130,4130,0
20250512,101400,148837711,4130,4140,4140,4130,2500
20250512,101300,138507246,4140,4140,4140,4140,0
20250512,101200,138507246,4140,4140,4140,4140,0
20250512,101100,138507246,4140,4140,4140,4140,0
20250512,101000,138507246,4140,4140,4140,4140,0
20250512,100900,138507246,4140,4140,4140,4140,0
20250512,100800,138507246,4140,4145,4145,4140,510
20250512,100700,136395821,4150,4150,4150,4150,0
20250512,100600,136395821,4150,4150,4150,4150,0
20250512,100500,136395821,4150,4150,4150,4150,658
20250512,100400,133665121,4150,4145,4150,4145,3113
20250512,100300,120749581,4145,4145,4145,4145,0
20250512,100200,120749581,4145,4145,4145,4145,118
20250512,100100,120260471,4150,4150,4150,4150,0
20250512,100000,120260471,4150,4150,4150,4150,71
20250512,095900,119965821,4150,4150,4150,4150,76
20250512,095800,119650421,4145,4145,4150,4145,1383
20250512,095700,113914641,4145,4145,4145,4145,0
20250512,095600,113914641,4145,4150,4150,4145,150
20250512,095500,113292391,4150,4140,4150,4135,520
20250512,095400,111140546,4150,4150,4150,4150,484
20250512,095300,109131946,4150,4150,4150,4150,1160
20250512,095200,104317946,4145,4145,4145,4145,522
20250512,095100,102154256,4130,4130,4130,4130,0
20250512,095000,102154256,4130,4135,4135,4130,48
20250512,094900,101956001,4145,4145,4145,4145,0
20250512,094800,101956001,4145,4145,4145,4145,0
20250512,094700,101956001,4145,4145,4145,4140,1751
20250512,094600,94705586,4145,4145,4145,4145,1
20250512,094500,94701441,4130,4145,4145,4130,1006
20250512,094400,90544571,4130,4130,4130,4130,32
20250512,094300,90412411,4145,4145,4145,4145,0
20250512,094200,90412411,4145,4135,4145,4130,1021
20250512,094100,86193446,4150,4150,4150,4150,5
20250512,094000,86172696,4150,4145,4150,4145,906
20250512,093900,82414301,4140,4140,4140,4140,0
20250512,093800,82414301,4140,4140,4140,4140,1
20250512,093700,82410161,4140,4140,4140,4140,3
20250512,093600,82397741,4145,4145,4150,4145,1136
20250512,093500,77686021,4135,4150,4150,4135,1536
20250512,093400,71325801,4150,4150,4150,4150,0
20250512,093300,71325801,4150,4150,4150,4150,2
20250512,093200,71317501,4145,4145,4145,4145,200
20250512,093100,70488501,4145,4145,4145,4145,1000
20250512,093000,66343501,4150,4140,4150,4140,1297
20250512,092900,60964881,4130,4130,4130,4130,0
20250512,092800,60964881,4130,4130,4130,4130,501
20250512,092700,58895751,4145,4145,4145,4145,0
20250512,092600,58895751,4145,4145,4145,4145,346
20250512,092500,57461581,4140,4140,4140,4140,20
20250512,092400,57378781,4140,4135,4140,4130,1032
20250512,092300,53116181,4140,4140,4140,4140,0
20250512,092200,53116181,4140,4140,4140,4140,46
20250512,092100,52925741,4140,4140,4140,4140,1
20250512,092000,52921601,4135,4135,4135,4135,499
20250512,091900,50858236,4135,4135,4135,4135,224
20250512,091800,49931996,4135,4140,4140,4135,30
20250512,091700,49807801,4140,4140,4140,4140,0
20250512,091600,49807801,4140,4140,4140,4130,1877
20250512,091500,42047021,4140,4135,4140,4135,1960
20250512,091400,33933136,4135,4130,4140,4130,102
20250512,091300,33511526,4130,4110,4130,4110,1462
20250512,091200,27487841,4110,4115,4115,4110,1005
20250512,091100,23352291,4110,4115,4115,4090,1359
20250512,091000,17762071,4110,4110,4110,4110,101
20250512,090900,17346961,4110,4110,4110,4110,145
20250512,090800,16751011,4090,4100,4100,4090,106
20250512,090700,16316571,4095,4095,4095,4092,125
20250512,090600,15804720,4100,4105,4105,4100,157
20250512,090500,15160760,4115,4115,4115,4115,0
20250512,090400,15160760,4115,4105,4115,4105,65
20250512,090300,14893385,4120,4120,4120,4120,87
20250512,090200,14534945,4120,4120,4120,4120,296
20250512,090100,13315425,4115,4115,4115,4115,505
20250512,090000,11237350,4110,4095,4110,4095,2744
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250512 183900 351316171 4140 4140 4140 4140 330
3 20250512 183800 351316171 4140 4140 4140 4140 0
4 20250512 183700 351316171 4140 4140 4140 4140 0
5 20250512 183600 351316171 4140 4140 4140 4140 0
6 20250512 183500 351316171 4140 4140 4140 4140 0
7 20250512 183400 351316171 4140 4140 4140 4140 0
8 20250512 183300 351316171 4140 4140 4140 4140 0
9 20250512 183200 351316171 4140 4140 4140 4140 0
10 20250512 183100 351316171 4140 4140 4140 4140 0
11 20250512 183000 351316171 4140 4140 4140 4140 0
12 20250512 182900 351316171 4140 4140 4140 4140 0
13 20250512 182800 351316171 4140 4140 4140 4140 0
14 20250512 182700 351316171 4140 4140 4140 4140 0
15 20250512 182600 351316171 4140 4140 4140 4140 0
16 20250512 182500 351316171 4140 4140 4140 4140 0
17 20250512 182400 351316171 4140 4140 4140 4140 0
18 20250512 182300 351316171 4140 4140 4140 4140 0
19 20250512 182200 351316171 4140 4140 4140 4140 0
20 20250512 182100 351316171 4140 4140 4140 4140 0
21 20250512 182000 351316171 4140 4140 4140 4140 0
22 20250512 181900 351316171 4140 4140 4140 4140 0
23 20250512 181800 351316171 4140 4140 4140 4140 0
24 20250512 181700 351316171 4140 4140 4140 4140 0
25 20250512 181600 351316171 4140 4140 4140 4140 0
26 20250512 181500 351316171 4140 4140 4140 4140 0
27 20250512 181400 351316171 4140 4140 4140 4140 0
28 20250512 181300 351316171 4140 4140 4140 4140 0
29 20250512 181200 351316171 4140 4140 4140 4140 0
30 20250512 181100 351316171 4140 4140 4140 4140 0
31 20250512 181000 351316171 4140 4140 4140 4140 0
32 20250512 180900 351316171 4140 4140 4140 4140 330
33 20250512 180800 351316171 4140 4140 4140 4140 0
34 20250512 180700 351316171 4140 4140 4140 4140 0
35 20250512 180600 351316171 4140 4140 4140 4140 0
36 20250512 180500 351316171 4140 4140 4140 4140 0
37 20250512 180400 351316171 4140 4140 4140 4140 0
38 20250512 180300 351316171 4140 4140 4140 4140 0
39 20250512 180200 351316171 4140 4140 4140 4140 0
40 20250512 180100 351316171 4140 4140 4140 4140 0
41 20250512 180000 351316171 4140 4140 4140 4140 0
42 20250512 175900 351316171 4140 4140 4140 4140 0
43 20250512 175800 351316171 4140 4140 4140 4140 0
44 20250512 175700 351316171 4140 4140 4140 4140 0
45 20250512 175600 351316171 4140 4140 4140 4140 0
46 20250512 175500 351316171 4140 4140 4140 4140 0
47 20250512 175400 351316171 4140 4140 4140 4140 0
48 20250512 175300 351316171 4140 4140 4140 4140 0
49 20250512 175200 351316171 4140 4140 4140 4140 0
50 20250512 175100 351316171 4140 4140 4140 4140 0
51 20250512 175000 351316171 4140 4140 4140 4140 0
52 20250512 174900 351316171 4140 4140 4140 4140 0
53 20250512 174800 351316171 4140 4140 4140 4140 0
54 20250512 174700 351316171 4140 4140 4140 4140 0
55 20250512 174600 351316171 4140 4140 4140 4140 0
56 20250512 174500 351316171 4140 4140 4140 4140 0
57 20250512 174400 351316171 4140 4140 4140 4140 0
58 20250512 174300 351316171 4140 4140 4140 4140 0
59 20250512 174200 351316171 4140 4140 4140 4140 0
60 20250512 174100 351316171 4140 4140 4140 4140 0
61 20250512 174000 351316171 4140 4140 4140 4140 0
62 20250512 173900 351316171 4140 4140 4140 4140 330
63 20250512 173800 351316171 4140 4140 4140 4140 0
64 20250512 173700 351316171 4140 4140 4140 4140 0
65 20250512 173600 351316171 4140 4140 4140 4140 0
66 20250512 173500 351316171 4140 4140 4140 4140 0
67 20250512 173400 351316171 4140 4140 4140 4140 0
68 20250512 173300 351316171 4140 4140 4140 4140 0
69 20250512 173200 351316171 4140 4140 4140 4140 0
70 20250512 173100 351316171 4140 4140 4140 4140 0
71 20250512 173000 351316171 4140 4140 4140 4140 0
72 20250512 172900 351316171 4140 4140 4140 4140 0
73 20250512 172800 351316171 4140 4140 4140 4140 0
74 20250512 172700 351316171 4140 4140 4140 4140 0
75 20250512 172600 351316171 4140 4140 4140 4140 0
76 20250512 172500 351316171 4140 4140 4140 4140 0
77 20250512 172400 351316171 4140 4140 4140 4140 0
78 20250512 172300 351316171 4140 4140 4140 4140 0
79 20250512 172200 351316171 4140 4140 4140 4140 0
80 20250512 172100 351316171 4140 4140 4140 4140 0
81 20250512 172000 351316171 4140 4140 4140 4140 0
82 20250512 171900 351316171 4140 4140 4140 4140 0
83 20250512 171800 351316171 4140 4140 4140 4140 0
84 20250512 171700 351316171 4140 4140 4140 4140 0
85 20250512 171600 351316171 4140 4140 4140 4140 0
86 20250512 171500 351316171 4140 4140 4140 4140 0
87 20250512 171400 351316171 4140 4140 4140 4140 0
88 20250512 171300 351316171 4140 4140 4140 4140 0
89 20250512 171200 351316171 4140 4140 4140 4140 0
90 20250512 171100 351316171 4140 4140 4140 4140 0
91 20250512 171000 351316171 4140 4140 4140 4140 0
92 20250512 170900 351316171 4140 4140 4140 4140 330
93 20250512 170800 351316171 4140 4140 4140 4140 0
94 20250512 170700 351316171 4140 4140 4140 4140 0
95 20250512 170600 351316171 4140 4140 4140 4140 0
96 20250512 170500 351316171 4140 4140 4140 4140 0
97 20250512 170400 351316171 4140 4140 4140 4140 0
98 20250512 170300 351316171 4140 4140 4140 4140 0
99 20250512 170200 351316171 4140 4140 4140 4140 0
100 20250512 170100 351316171 4140 4140 4140 4140 0
101 20250512 170000 351316171 4140 4140 4140 4140 0
102 20250512 165900 351316171 4140 4140 4140 4140 0
103 20250512 165800 351316171 4140 4140 4140 4140 0
104 20250512 165700 351316171 4140 4140 4140 4140 0
105 20250512 165600 351316171 4140 4140 4140 4140 0
106 20250512 165500 351316171 4140 4140 4140 4140 0
107 20250512 165400 351316171 4140 4140 4140 4140 0
108 20250512 165300 351316171 4140 4140 4140 4140 0
109 20250512 165200 351316171 4140 4140 4140 4140 0
110 20250512 165100 351316171 4140 4140 4140 4140 0
111 20250512 165000 351316171 4140 4140 4140 4140 0
112 20250512 164900 351316171 4140 4140 4140 4140 0
113 20250512 164800 351316171 4140 4140 4140 4140 0
114 20250512 164700 351316171 4140 4140 4140 4140 0
115 20250512 164600 351316171 4140 4140 4140 4140 0
116 20250512 164500 351316171 4140 4140 4140 4140 0
117 20250512 164400 351316171 4140 4140 4140 4140 0
118 20250512 164300 351316171 4140 4140 4140 4140 0
119 20250512 164200 351316171 4140 4140 4140 4140 0
120 20250512 164100 351316171 4140 4140 4140 4140 0
121 20250512 164000 351316171 4140 4140 4140 4140 0
122 20250512 163900 351316171 4140 4140 4140 4140 330
123 20250512 163800 351316171 4140 4140 4140 4140 0
124 20250512 163700 351316171 4140 4140 4140 4140 0
125 20250512 163600 351316171 4140 4140 4140 4140 0
126 20250512 163500 351316171 4140 4140 4140 4140 0
127 20250512 163400 351316171 4140 4140 4140 4140 0
128 20250512 163300 351316171 4140 4140 4140 4140 0
129 20250512 163200 351316171 4140 4140 4140 4140 0
130 20250512 163100 351316171 4140 4140 4140 4140 0
131 20250512 163000 351316171 4140 4140 4140 4140 0
132 20250512 162900 351316171 4140 4140 4140 4140 0
133 20250512 162800 351316171 4140 4140 4140 4140 0
134 20250512 162700 351316171 4140 4140 4140 4140 0
135 20250512 162600 351316171 4140 4140 4140 4140 0
136 20250512 162500 351316171 4140 4140 4140 4140 0
137 20250512 162400 351316171 4140 4140 4140 4140 0
138 20250512 162300 351316171 4140 4140 4140 4140 0
139 20250512 162200 351316171 4140 4140 4140 4140 0
140 20250512 162100 351316171 4140 4140 4140 4140 0
141 20250512 162000 351316171 4140 4140 4140 4140 0
142 20250512 161900 351316171 4140 4140 4140 4140 0
143 20250512 161800 351316171 4140 4140 4140 4140 0
144 20250512 161700 351316171 4140 4140 4140 4140 0
145 20250512 161600 351316171 4140 4140 4140 4140 0
146 20250512 161500 351316171 4140 4140 4140 4140 0
147 20250512 161400 351316171 4140 4140 4140 4140 0
148 20250512 161300 351316171 4140 4140 4140 4140 0
149 20250512 161200 351316171 4140 4140 4140 4140 0
150 20250512 161100 351316171 4140 4140 4140 4140 0
151 20250512 161000 351316171 4140 4140 4140 4140 0
152 20250512 160900 351316171 4140 4140 4140 4140 330
153 20250512 160800 351316171 4140 4140 4140 4140 0
154 20250512 160700 351316171 4140 4140 4140 4140 0
155 20250512 160600 351316171 4140 4140 4140 4140 0
156 20250512 160500 351316171 4140 4140 4140 4140 0
157 20250512 160400 351316171 4140 4140 4140 4140 0
158 20250512 160300 351316171 4140 4140 4140 4140 0
159 20250512 160200 351316171 4140 4140 4140 4140 0
160 20250512 160100 351316171 4140 4140 4140 4140 0
161 20250512 160000 351316171 4140 4140 4140 4140 0
162 20250512 155900 351316171 4140 4140 4140 4140 0
163 20250512 155800 351316171 4140 4140 4140 4140 0
164 20250512 155700 351316171 4140 4140 4140 4140 0
165 20250512 155600 351316171 4140 4140 4140 4140 0
166 20250512 155500 351316171 4140 4140 4140 4140 0
167 20250512 155400 351316171 4140 4140 4140 4140 0
168 20250512 155300 351316171 4140 4140 4140 4140 0
169 20250512 155200 351316171 4140 4140 4140 4140 0
170 20250512 155100 351316171 4140 4140 4140 4140 0
171 20250512 155000 351316171 4140 4140 4140 4140 0
172 20250512 154900 351316171 4140 4140 4140 4140 0
173 20250512 154800 351316171 4140 4140 4140 4140 0
174 20250512 154700 351316171 4140 4140 4140 4140 0
175 20250512 154600 351316171 4140 4140 4140 4140 0
176 20250512 154500 351316171 4140 4140 4140 4140 0
177 20250512 154400 351316171 4140 4140 4140 4140 0
178 20250512 154300 351316171 4140 4140 4140 4140 0
179 20250512 154200 351316171 4140 4140 4140 4140 0
180 20250512 154100 351316171 4140 4140 4140 4140 0
181 20250512 154000 351316171 4140 4140 4140 4140 0
182 20250512 153900 351316171 4140 4140 4140 4140 330
183 20250512 153800 351316171 4140 4140 4140 4140 0
184 20250512 153700 351316171 4140 4140 4140 4140 0
185 20250512 153600 351316171 4140 4140 4140 4140 0
186 20250512 153500 351316171 4140 4140 4140 4140 0
187 20250512 153400 351316171 4140 4140 4140 4140 0
188 20250512 153300 351316171 4140 4140 4140 4140 0
189 20250512 153200 351316171 4140 4140 4140 4140 0
190 20250512 153100 351316171 4140 4140 4140 4140 0
191 20250512 153000 351316171 4140 4140 4140 4140 330
192 20250512 152900 349949971 4135 4135 4135 4135 0
193 20250512 152800 349949971 4135 4135 4135 4135 0
194 20250512 152700 349949971 4135 4135 4135 4135 0
195 20250512 152600 349949971 4135 4135 4135 4135 0
196 20250512 152500 349949971 4135 4135 4135 4135 0
197 20250512 152400 349949971 4135 4135 4135 4135 0
198 20250512 152300 349949971 4135 4135 4135 4135 0
199 20250512 152200 349949971 4135 4135 4135 4135 0
200 20250512 152100 349949971 4135 4135 4135 4135 0
201 20250512 152000 349949971 4135 4135 4135 4135 0
202 20250512 151900 349949971 4135 4135 4135 4135 59
203 20250512 151800 349706006 4140 4140 4140 4140 0
204 20250512 151700 349706006 4140 4140 4140 4140 0
205 20250512 151600 349706006 4140 4140 4140 4140 30
206 20250512 151500 349581806 4140 4140 4140 4140 1
207 20250512 151400 349577666 4125 4130 4130 4125 4355
208 20250512 151300 331591851 4140 4140 4140 4140 45
209 20250512 151200 331405551 4140 4140 4140 4140 1
210 20250512 151100 331401411 4130 4140 4140 4130 87
211 20250512 151000 331041641 4140 4140 4140 4140 0
212 20250512 150900 331041641 4140 4140 4140 4140 0
213 20250512 150800 331041641 4140 4140 4140 4140 46
214 20250512 150700 330851201 4140 4140 4140 4140 0
215 20250512 150600 330851201 4140 4140 4140 4130 3991
216 20250512 150500 314347826 4135 4135 4135 4135 0
217 20250512 150400 314347826 4135 4135 4135 4135 5
218 20250512 150300 314327151 4135 4135 4135 4135 241
219 20250512 150200 313330616 4135 4135 4135 4135 0
220 20250512 150100 313330616 4135 4135 4135 4135 0
221 20250512 150000 313330616 4135 4135 4135 4135 2000
222 20250512 145900 305060616 4140 4140 4140 4140 0
223 20250512 145800 305060616 4140 4140 4140 4140 1
224 20250512 145700 305056476 4140 4140 4140 4140 0
225 20250512 145600 305056476 4140 4140 4140 4140 0
226 20250512 145500 305056476 4140 4135 4140 4135 101
227 20250512 145400 304638351 4140 4140 4140 4140 0
228 20250512 145300 304638351 4140 4140 4140 4140 1055
229 20250512 145200 300270651 4145 4145 4145 4145 0
230 20250512 145100 300270651 4145 4145 4145 4145 0
231 20250512 145000 300270651 4145 4140 4145 4140 528
232 20250512 144900 298084706 4140 4140 4140 4140 0
233 20250512 144800 298084706 4140 4140 4140 4140 0
234 20250512 144700 298084706 4140 4140 4140 4140 4
235 20250512 144600 298068146 4145 4145 4145 4145 0
236 20250512 144500 298068146 4145 4145 4145 4145 0
237 20250512 144400 298068146 4145 4145 4145 4145 0
238 20250512 144300 298068146 4145 4145 4145 4145 2
239 20250512 144200 298059856 4140 4140 4140 4140 0
240 20250512 144100 298059856 4140 4140 4140 4140 1
241 20250512 144000 298055716 4140 4140 4140 4140 500
242 20250512 143900 295985716 4145 4145 4145 4145 0
243 20250512 143800 295985716 4145 4145 4145 4145 0
244 20250512 143700 295985716 4145 4145 4145 4145 1
245 20250512 143600 295981571 4145 4145 4145 4145 28
246 20250512 143500 295865511 4145 4145 4145 4145 0
247 20250512 143400 295865511 4145 4140 4145 4140 241
248 20250512 143300 294866611 4140 4140 4140 4140 201
249 20250512 143200 294034471 4140 4140 4140 4140 4
250 20250512 143100 294017911 4140 4140 4140 4140 1
251 20250512 143000 294013771 4140 4140 4140 4140 0
252 20250512 142900 294013771 4140 4140 4140 4140 0
253 20250512 142800 294013771 4140 4140 4140 4140 0
254 20250512 142700 294013771 4140 4140 4140 4140 61
255 20250512 142600 293761231 4140 4140 4140 4140 0
256 20250512 142500 293761231 4140 4140 4140 4140 12
257 20250512 142400 293711551 4140 4140 4140 4140 20
258 20250512 142300 293628751 4135 4135 4135 4135 70
259 20250512 142200 293339301 4140 4140 4140 4140 295
260 20250512 142100 292118001 4140 4140 4140 4140 0
261 20250512 142000 292118001 4140 4140 4140 4140 0
262 20250512 141900 292118001 4140 4140 4140 4140 0
263 20250512 141800 292118001 4140 4140 4140 4140 0
264 20250512 141700 292118001 4140 4140 4140 4140 0
265 20250512 141600 292118001 4140 4140 4140 4140 200
266 20250512 141500 291290001 4145 4145 4145 4145 0
267 20250512 141400 291290001 4145 4145 4145 4145 0
268 20250512 141300 291290001 4145 4145 4145 4145 0
269 20250512 141200 291290001 4145 4145 4145 4145 64
270 20250512 141100 291024721 4145 4145 4145 4145 0
271 20250512 141000 291024721 4145 4145 4145 4145 0
272 20250512 140900 291024721 4145 4145 4145 4145 0
273 20250512 140800 291024721 4145 4145 4145 4145 0
274 20250512 140700 291024721 4145 4145 4145 4145 0
275 20250512 140600 291024721 4145 4145 4145 4145 0
276 20250512 140500 291024721 4145 4145 4145 4145 0
277 20250512 140400 291024721 4145 4145 4145 4145 100
278 20250512 140300 290610221 4145 4145 4145 4145 0
279 20250512 140200 290610221 4145 4145 4145 4145 0
280 20250512 140100 290610221 4145 4145 4145 4145 0
281 20250512 140000 290610221 4145 4145 4145 4145 0
282 20250512 135900 290610221 4145 4145 4145 4145 1
283 20250512 135800 290606076 4140 4140 4140 4140 700
284 20250512 135700 287708076 4145 4145 4145 4145 1
285 20250512 135600 287703931 4145 4145 4145 4145 0
286 20250512 135500 287703931 4145 4145 4145 4145 0
287 20250512 135400 287703931 4145 4145 4145 4145 0
288 20250512 135300 287703931 4145 4145 4145 4145 500
289 20250512 135200 285631431 4140 4140 4140 4140 60
290 20250512 135100 285383031 4140 4140 4140 4140 0
291 20250512 135000 285383031 4140 4140 4140 4140 1
292 20250512 134900 285378891 4145 4145 4145 4145 0
293 20250512 134800 285378891 4145 4145 4145 4145 0
294 20250512 134700 285378891 4145 4145 4145 4145 0
295 20250512 134600 285378891 4145 4145 4145 4145 0
296 20250512 134500 285378891 4145 4145 4145 4145 0
297 20250512 134400 285378891 4145 4145 4145 4145 0
298 20250512 134300 285378891 4145 4145 4145 4145 100
299 20250512 134200 284964391 4145 4145 4145 4145 500
300 20250512 134100 282891891 4145 4145 4145 4145 0
301 20250512 134000 282891891 4145 4145 4145 4145 300
302 20250512 133900 281648391 4145 4150 4150 4145 1100
303 20250512 133800 277088391 4145 4150 4155 4145 2809
304 20250512 133700 265429681 4145 4145 4145 4145 0
305 20250512 133600 265429681 4145 4145 4145 4145 0
306 20250512 133500 265429681 4145 4145 4145 4145 0
307 20250512 133400 265429681 4145 4145 4145 4145 200
308 20250512 133300 264600681 4145 4145 4145 4145 200
309 20250512 133200 263771681 4145 4145 4145 4145 0
310 20250512 133100 263771681 4145 4145 4145 4145 0
311 20250512 133000 263771681 4145 4145 4145 4145 0
312 20250512 132900 263771681 4145 4145 4145 4145 0
313 20250512 132800 263771681 4145 4145 4145 4145 0
314 20250512 132700 263771681 4145 4145 4145 4145 0
315 20250512 132600 263771681 4145 4145 4145 4145 0
316 20250512 132500 263771681 4145 4145 4145 4145 0
317 20250512 132400 263771681 4145 4145 4145 4145 0
318 20250512 132300 263771681 4145 4145 4145 4145 0
319 20250512 132200 263771681 4145 4145 4145 4145 0
320 20250512 132100 263771681 4145 4145 4145 4145 0
321 20250512 132000 263771681 4145 4145 4145 4145 0
322 20250512 131900 263771681 4145 4145 4145 4145 0
323 20250512 131800 263771681 4145 4145 4145 4145 100
324 20250512 131700 263357181 4145 4145 4145 4145 200
325 20250512 131600 262528181 4145 4145 4145 4145 0
326 20250512 131500 262528181 4145 4145 4145 4145 0
327 20250512 131400 262528181 4145 4145 4145 4145 0
328 20250512 131300 262528181 4145 4145 4145 4145 0
329 20250512 131200 262528181 4145 4145 4145 4145 33
330 20250512 131100 262391396 4145 4145 4145 4145 167
331 20250512 131000 261699181 4145 4145 4145 4145 200
332 20250512 130900 260870181 4145 4145 4145 4145 126
333 20250512 130800 260347911 4150 4150 4150 4150 11
334 20250512 130700 260302261 4145 4145 4145 4145 9
335 20250512 130600 260264956 4150 4150 4150 4150 0
336 20250512 130500 260264956 4150 4150 4150 4150 0
337 20250512 130400 260264956 4150 4150 4150 4150 0
338 20250512 130300 260264956 4150 4150 4150 4150 0
339 20250512 130200 260264956 4150 4150 4150 4150 145
340 20250512 130100 259663206 4150 4150 4150 4150 57
341 20250512 130000 259426656 4155 4155 4155 4155 1
342 20250512 125900 259422501 4150 4150 4150 4150 896
343 20250512 125800 255704101 4150 4150 4150 4150 44
344 20250512 125700 255521501 4150 4150 4150 4150 0
345 20250512 125600 255521501 4150 4150 4150 4150 0
346 20250512 125500 255521501 4150 4150 4150 4150 0
347 20250512 125400 255521501 4150 4150 4150 4150 0
348 20250512 125300 255521501 4150 4150 4150 4150 0
349 20250512 125200 255521501 4150 4150 4150 4150 80
350 20250512 125100 255189501 4150 4150 4150 4150 0
351 20250512 125000 255189501 4150 4150 4150 4150 0
352 20250512 124900 255189501 4150 4150 4150 4150 1
353 20250512 124800 255185351 4145 4145 4145 4145 0
354 20250512 124700 255185351 4145 4145 4145 4145 1719
355 20250512 124600 248060096 4145 4145 4145 4145 0
356 20250512 124500 248060096 4145 4145 4145 4145 0
357 20250512 124400 248060096 4145 4145 4145 4145 0
358 20250512 124300 248060096 4145 4145 4145 4145 0
359 20250512 124200 248060096 4145 4145 4145 4145 1
360 20250512 124100 248055951 4140 4140 4140 4140 0
361 20250512 124000 248055951 4140 4140 4140 4140 0
362 20250512 123900 248055951 4140 4145 4145 4140 105
363 20250512 123800 247620751 4145 4145 4145 4145 0
364 20250512 123700 247620751 4145 4145 4145 4145 0
365 20250512 123600 247620751 4145 4145 4145 4145 55
366 20250512 123500 247392776 4145 4145 4145 4145 0
367 20250512 123400 247392776 4145 4145 4145 4145 0
368 20250512 123300 247392776 4145 4145 4145 4145 0
369 20250512 123200 247392776 4145 4145 4145 4145 1
370 20250512 123100 247388631 4140 4145 4145 4140 2
371 20250512 123000 247380346 4140 4140 4140 4140 0
372 20250512 122900 247380346 4140 4140 4140 4140 0
373 20250512 122800 247380346 4140 4140 4140 4140 100
374 20250512 122700 246966346 4140 4140 4140 4140 0
375 20250512 122600 246966346 4140 4140 4140 4140 0
376 20250512 122500 246966346 4140 4140 4140 4140 0
377 20250512 122400 246966346 4140 4140 4140 4140 0
378 20250512 122300 246966346 4140 4140 4140 4140 0
379 20250512 122200 246966346 4140 4140 4140 4140 4
380 20250512 122100 246949786 4140 4140 4140 4140 100
381 20250512 122000 246535786 4140 4140 4140 4140 0
382 20250512 121900 246535786 4140 4140 4140 4140 0
383 20250512 121800 246535786 4140 4140 4140 4140 0
384 20250512 121700 246535786 4140 4140 4140 4140 0
385 20250512 121600 246535786 4140 4140 4140 4140 120
386 20250512 121500 246038986 4140 4140 4140 4140 24
387 20250512 121400 245939626 4140 4140 4140 4140 48
388 20250512 121300 245740906 4145 4145 4145 4145 0
389 20250512 121200 245740906 4145 4145 4145 4145 2
390 20250512 121100 245732616 4150 4150 4150 4150 0
391 20250512 121000 245732616 4150 4150 4150 4150 100
392 20250512 120900 245317616 4140 4140 4140 4140 0
393 20250512 120800 245317616 4140 4140 4140 4140 0
394 20250512 120700 245317616 4140 4140 4140 4140 0
395 20250512 120600 245317616 4140 4145 4145 4140 300
396 20250512 120500 244075611 4140 4140 4140 4140 1
397 20250512 120400 244071471 4140 4140 4140 4140 45
398 20250512 120300 243885171 4140 4140 4140 4140 1
399 20250512 120200 243881031 4145 4145 4145 4145 0
400 20250512 120100 243881031 4145 4145 4145 4145 0
401 20250512 120000 243881031 4145 4145 4145 4145 0
402 20250512 115900 243881031 4145 4145 4145 4145 39
403 20250512 115800 243719376 4140 4140 4140 4140 0
404 20250512 115700 243719376 4140 4140 4140 4140 0
405 20250512 115600 243719376 4140 4140 4140 4140 0
406 20250512 115500 243719376 4140 4140 4140 4140 0
407 20250512 115400 243719376 4140 4140 4140 4140 490
408 20250512 115300 241690776 4145 4145 4145 4145 610
409 20250512 115200 239162326 4145 4145 4145 4145 0
410 20250512 115100 239162326 4145 4145 4145 4145 35
411 20250512 115000 239017251 4145 4145 4145 4145 0
412 20250512 114900 239017251 4145 4145 4145 4145 20
413 20250512 114800 238934351 4145 4145 4145 4145 30
414 20250512 114700 238810001 4145 4145 4145 4145 0
415 20250512 114600 238810001 4145 4145 4145 4145 0
416 20250512 114500 238810001 4145 4150 4150 4145 100
417 20250512 114400 238395411 4140 4140 4140 4140 0
418 20250512 114300 238395411 4140 4140 4140 4140 0
419 20250512 114200 238395411 4140 4140 4140 4140 0
420 20250512 114100 238395411 4140 4140 4140 4140 0
421 20250512 114000 238395411 4140 4140 4140 4140 0
422 20250512 113900 238395411 4140 4140 4140 4140 0
423 20250512 113800 238395411 4140 4145 4145 4140 317
424 20250512 113700 237082446 4150 4150 4150 4150 0
425 20250512 113600 237082446 4150 4150 4150 4150 0
426 20250512 113500 237082446 4150 4150 4150 4150 78
427 20250512 113400 236758746 4155 4155 4155 4155 0
428 20250512 113300 236758746 4155 4155 4155 4155 1
429 20250512 113200 236754591 4155 4155 4155 4155 0
430 20250512 113100 236754591 4155 4150 4155 4150 1100
431 20250512 113000 232185591 4150 4150 4150 4150 1
432 20250512 112900 232181441 4150 4150 4150 4150 96
433 20250512 112800 231783041 4150 4150 4150 4150 0
434 20250512 112700 231783041 4150 4150 4150 4150 0
435 20250512 112600 231783041 4150 4150 4150 4150 109
436 20250512 112500 231330691 4150 4145 4150 4145 5994
437 20250512 112400 206472556 4145 4145 4145 4145 0
438 20250512 112300 206472556 4145 4145 4145 4145 68
439 20250512 112200 206190696 4140 4140 4140 4140 0
440 20250512 112100 206190696 4140 4140 4140 4140 0
441 20250512 112000 206190696 4140 4140 4140 4140 0
442 20250512 111900 206190696 4140 4145 4145 4140 250
443 20250512 111800 205154946 4145 4145 4145 4145 0
444 20250512 111700 205154946 4145 4145 4145 4145 0
445 20250512 111600 205154946 4145 4145 4145 4145 0
446 20250512 111500 205154946 4145 4145 4145 4145 47
447 20250512 111400 204960131 4140 4140 4140 4140 0
448 20250512 111300 204960131 4140 4140 4140 4140 0
449 20250512 111200 204960131 4140 4140 4140 4140 100
450 20250512 111100 204546131 4140 4140 4140 4140 0
451 20250512 111000 204546131 4140 4140 4140 4140 5
452 20250512 110900 204525431 4140 4145 4145 4140 750
453 20250512 110800 201420181 4145 4145 4145 4145 0
454 20250512 110700 201420181 4145 4145 4145 4145 0
455 20250512 110600 201420181 4145 4145 4145 4145 0
456 20250512 110500 201420181 4145 4145 4145 4145 906
457 20250512 110400 197664811 4145 4145 4145 4145 0
458 20250512 110300 197664811 4145 4145 4145 4145 0
459 20250512 110200 197664811 4145 4145 4145 4145 0
460 20250512 110100 197664811 4145 4145 4145 4145 0
461 20250512 110000 197664811 4145 4145 4145 4145 600
462 20250512 105900 195177811 4145 4145 4145 4145 0
463 20250512 105800 195177811 4145 4145 4145 4145 500
464 20250512 105700 193105311 4145 4145 4145 4145 1701
465 20250512 105600 186054666 4145 4140 4145 4140 135
466 20250512 105500 185495591 4145 4145 4145 4145 30
467 20250512 105400 185371241 4145 4145 4145 4145 100
468 20250512 105300 184956741 4145 4145 4145 4145 5
469 20250512 105200 184936016 4150 4150 4150 4150 0
470 20250512 105100 184936016 4150 4145 4150 4145 623
471 20250512 105000 182353471 4150 4145 4150 4145 1306
472 20250512 104900 176940076 4140 4140 4140 4140 1874
473 20250512 104800 169181716 4140 4140 4140 4140 0
474 20250512 104700 169181716 4140 4140 4140 4140 0
475 20250512 104600 169181716 4140 4140 4140 4140 0
476 20250512 104500 169181716 4140 4140 4140 4140 0
477 20250512 104400 169181716 4140 4140 4140 4140 127
478 20250512 104300 168655936 4140 4140 4140 4140 561
479 20250512 104200 166333396 4150 4150 4150 4150 0
480 20250512 104100 166333396 4150 4145 4150 4145 83
481 20250512 104000 165988996 4145 4145 4145 4145 0
482 20250512 103900 165988996 4145 4145 4145 4145 20
483 20250512 103800 165906096 4145 4145 4145 4145 250
484 20250512 103700 164869846 4145 4145 4145 4145 0
485 20250512 103600 164869846 4145 4145 4145 4145 540
486 20250512 103500 162631546 4150 4145 4150 4145 1353
487 20250512 103400 157019056 4145 4145 4145 4145 76
488 20250512 103300 156704036 4140 4140 4140 4140 0
489 20250512 103200 156704036 4140 4140 4140 4140 0
490 20250512 103100 156704036 4140 4140 4140 4140 0
491 20250512 103000 156704036 4140 4140 4140 4140 0
492 20250512 102900 156704036 4140 4145 4145 4140 14
493 20250512 102800 156646066 4145 4145 4145 4145 100
494 20250512 102700 156231566 4145 4145 4145 4145 30
495 20250512 102600 156107216 4125 4135 4135 4125 236
496 20250512 102500 155132011 4145 4145 4145 4145 0
497 20250512 102400 155132011 4145 4145 4145 4145 300
498 20250512 102300 153888511 4140 4140 4140 4140 1219
499 20250512 102200 148841851 4140 4140 4140 4140 0
500 20250512 102100 148841851 4140 4140 4140 4140 0
501 20250512 102000 148841851 4140 4140 4140 4140 0
502 20250512 101900 148841851 4140 4140 4140 4140 0
503 20250512 101800 148841851 4140 4140 4140 4140 1
504 20250512 101700 148837711 4130 4130 4130 4130 0
505 20250512 101600 148837711 4130 4130 4130 4130 0
506 20250512 101500 148837711 4130 4130 4130 4130 0
507 20250512 101400 148837711 4130 4140 4140 4130 2500
508 20250512 101300 138507246 4140 4140 4140 4140 0
509 20250512 101200 138507246 4140 4140 4140 4140 0
510 20250512 101100 138507246 4140 4140 4140 4140 0
511 20250512 101000 138507246 4140 4140 4140 4140 0
512 20250512 100900 138507246 4140 4140 4140 4140 0
513 20250512 100800 138507246 4140 4145 4145 4140 510
514 20250512 100700 136395821 4150 4150 4150 4150 0
515 20250512 100600 136395821 4150 4150 4150 4150 0
516 20250512 100500 136395821 4150 4150 4150 4150 658
517 20250512 100400 133665121 4150 4145 4150 4145 3113
518 20250512 100300 120749581 4145 4145 4145 4145 0
519 20250512 100200 120749581 4145 4145 4145 4145 118
520 20250512 100100 120260471 4150 4150 4150 4150 0
521 20250512 100000 120260471 4150 4150 4150 4150 71
522 20250512 095900 119965821 4150 4150 4150 4150 76
523 20250512 095800 119650421 4145 4145 4150 4145 1383
524 20250512 095700 113914641 4145 4145 4145 4145 0
525 20250512 095600 113914641 4145 4150 4150 4145 150
526 20250512 095500 113292391 4150 4140 4150 4135 520
527 20250512 095400 111140546 4150 4150 4150 4150 484
528 20250512 095300 109131946 4150 4150 4150 4150 1160
529 20250512 095200 104317946 4145 4145 4145 4145 522
530 20250512 095100 102154256 4130 4130 4130 4130 0
531 20250512 095000 102154256 4130 4135 4135 4130 48
532 20250512 094900 101956001 4145 4145 4145 4145 0
533 20250512 094800 101956001 4145 4145 4145 4145 0
534 20250512 094700 101956001 4145 4145 4145 4140 1751
535 20250512 094600 94705586 4145 4145 4145 4145 1
536 20250512 094500 94701441 4130 4145 4145 4130 1006
537 20250512 094400 90544571 4130 4130 4130 4130 32
538 20250512 094300 90412411 4145 4145 4145 4145 0
539 20250512 094200 90412411 4145 4135 4145 4130 1021
540 20250512 094100 86193446 4150 4150 4150 4150 5
541 20250512 094000 86172696 4150 4145 4150 4145 906
542 20250512 093900 82414301 4140 4140 4140 4140 0
543 20250512 093800 82414301 4140 4140 4140 4140 1
544 20250512 093700 82410161 4140 4140 4140 4140 3
545 20250512 093600 82397741 4145 4145 4150 4145 1136
546 20250512 093500 77686021 4135 4150 4150 4135 1536
547 20250512 093400 71325801 4150 4150 4150 4150 0
548 20250512 093300 71325801 4150 4150 4150 4150 2
549 20250512 093200 71317501 4145 4145 4145 4145 200
550 20250512 093100 70488501 4145 4145 4145 4145 1000
551 20250512 093000 66343501 4150 4140 4150 4140 1297
552 20250512 092900 60964881 4130 4130 4130 4130 0
553 20250512 092800 60964881 4130 4130 4130 4130 501
554 20250512 092700 58895751 4145 4145 4145 4145 0
555 20250512 092600 58895751 4145 4145 4145 4145 346
556 20250512 092500 57461581 4140 4140 4140 4140 20
557 20250512 092400 57378781 4140 4135 4140 4130 1032
558 20250512 092300 53116181 4140 4140 4140 4140 0
559 20250512 092200 53116181 4140 4140 4140 4140 46
560 20250512 092100 52925741 4140 4140 4140 4140 1
561 20250512 092000 52921601 4135 4135 4135 4135 499
562 20250512 091900 50858236 4135 4135 4135 4135 224
563 20250512 091800 49931996 4135 4140 4140 4135 30
564 20250512 091700 49807801 4140 4140 4140 4140 0
565 20250512 091600 49807801 4140 4140 4140 4130 1877
566 20250512 091500 42047021 4140 4135 4140 4135 1960
567 20250512 091400 33933136 4135 4130 4140 4130 102
568 20250512 091300 33511526 4130 4110 4130 4110 1462
569 20250512 091200 27487841 4110 4115 4115 4110 1005
570 20250512 091100 23352291 4110 4115 4115 4090 1359
571 20250512 091000 17762071 4110 4110 4110 4110 101
572 20250512 090900 17346961 4110 4110 4110 4110 145
573 20250512 090800 16751011 4090 4100 4100 4090 106
574 20250512 090700 16316571 4095 4095 4095 4092 125
575 20250512 090600 15804720 4100 4105 4105 4100 157
576 20250512 090500 15160760 4115 4115 4115 4115 0
577 20250512 090400 15160760 4115 4105 4115 4105 65
578 20250512 090300 14893385 4120 4120 4120 4120 87
579 20250512 090200 14534945 4120 4120 4120 4120 296
580 20250512 090100 13315425 4115 4115 4115 4115 505
581 20250512 090000 11237350 4110 4095 4110 4095 2744